1381 (株)アクシーズ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 2,910 | 2,937 | 2,910 | 2,937 | 800 | 2,937 |
2023-03-29 | 2,922 | 2,930 | 2,910 | 2,910 | 600 | 2,910 |
2023-03-28 | 2,922 | 2,929 | 2,901 | 2,901 | 1,500 | 2,901 |
2023-03-27 | 2,923 | 2,923 | 2,922 | 2,922 | 400 | 2,922 |
2023-03-24 | 2,930 | 2,930 | 2,901 | 2,923 | 800 | 2,923 |
2023-03-23 | 2,912 | 2,931 | 2,912 | 2,931 | 200 | 2,931 |
2023-03-22 | 2,925 | 2,926 | 2,900 | 2,900 | 800 | 2,900 |
2023-03-20 | 2,891 | 2,927 | 2,891 | 2,927 | 400 | 2,927 |
2023-03-17 | 2,898 | 2,903 | 2,891 | 2,891 | 2,400 | 2,891 |
2023-03-16 | 2,903 | 2,903 | 2,891 | 2,903 | 1,800 | 2,903 |
2023-03-15 | 2,901 | 2,903 | 2,901 | 2,903 | 700 | 2,903 |
2023-03-14 | 2,904 | 2,904 | 2,901 | 2,901 | 700 | 2,901 |
2023-03-13 | 2,904 | 2,904 | 2,904 | 2,904 | 800 | 2,904 |
2023-03-10 | 2,929 | 2,929 | 2,922 | 2,922 | 400 | 2,922 |
2023-03-09 | 2,930 | 2,930 | 2,910 | 2,929 | 900 | 2,929 |
2023-03-08 | 2,920 | 2,930 | 2,910 | 2,930 | 2,000 | 2,930 |
2023-03-07 | 2,900 | 2,919 | 2,900 | 2,919 | 1,500 | 2,919 |
2023-03-06 | 2,900 | 2,903 | 2,883 | 2,900 | 1,300 | 2,900 |
2023-03-03 | 2,900 | 2,900 | 2,870 | 2,900 | 2,500 | 2,900 |
2023-03-02 | 2,907 | 2,907 | 2,857 | 2,901 | 800 | 2,901 |
2023-03-01 | 2,886 | 2,886 | 2,857 | 2,857 | 1,500 | 2,857 |
2023-02-28 | 2,886 | 2,903 | 2,879 | 2,879 | 1,100 | 2,879 |
2023-02-27 | 2,860 | 2,860 | 2,860 | 2,860 | 700 | 2,860 |
2023-02-24 | 2,865 | 2,865 | 2,865 | 2,865 | 400 | 2,865 |
2023-02-22 | 2,865 | 2,865 | 2,860 | 2,865 | 400 | 2,865 |
2023-02-21 | 2,900 | 2,904 | 2,860 | 2,860 | 2,800 | 2,860 |
2023-02-20 | 2,876 | 2,876 | 2,861 | 2,871 | 1,500 | 2,871 |
2023-02-17 | 2,944 | 2,944 | 2,828 | 2,840 | 8,600 | 2,840 |
2023-02-16 | 2,945 | 2,945 | 2,944 | 2,944 | 200 | 2,944 |
2023-02-15 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
2023-02-14 | 2,969 | 2,969 | 2,905 | 2,912 | 1,000 | 2,912 |
2023-02-13 | 2,918 | 2,958 | 2,918 | 2,958 | 700 | 2,958 |
2023-02-10 | 2,918 | 2,918 | 2,918 | 2,918 | 100 | 2,918 |
2023-02-09 | 2,932 | 2,932 | 2,917 | 2,918 | 600 | 2,918 |
2023-02-08 | 2,955 | 2,955 | 2,905 | 2,932 | 1,100 | 2,932 |
2023-02-07 | 2,949 | 2,955 | 2,938 | 2,955 | 800 | 2,955 |
2023-02-06 | 2,955 | 2,955 | 2,935 | 2,938 | 300 | 2,938 |
2023-02-03 | 2,955 | 2,955 | 2,955 | 2,955 | 100 | 2,955 |
2023-02-02 | 2,920 | 2,921 | 2,920 | 2,921 | 200 | 2,921 |
2023-02-01 | 2,912 | 2,955 | 2,912 | 2,920 | 1,200 | 2,920 |
2023-01-31 | - | - | - | 2,903 | - | 2,903 |
2023-01-30 | 2,956 | 2,956 | 2,903 | 2,903 | 800 | 2,903 |
2023-01-27 | 2,991 | 2,994 | 2,956 | 2,956 | 900 | 2,956 |
2023-01-26 | 2,991 | 2,991 | 2,966 | 2,966 | 1,200 | 2,966 |
2023-01-25 | 2,980 | 2,984 | 2,969 | 2,969 | 300 | 2,969 |
2023-01-24 | 2,963 | 2,963 | 2,963 | 2,963 | 200 | 2,963 |
2023-01-23 | 2,989 | 2,989 | 2,963 | 2,963 | 700 | 2,963 |
2023-01-20 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
2023-01-19 | 2,965 | 2,965 | 2,959 | 2,959 | 600 | 2,959 |
2023-01-18 | 2,979 | 2,979 | 2,962 | 2,962 | 300 | 2,962 |
2023-01-17 | - | - | - | 2,961 | - | 2,961 |
2023-01-16 | 2,958 | 2,961 | 2,958 | 2,961 | 300 | 2,961 |
2023-01-13 | 2,955 | 2,955 | 2,955 | 2,955 | 300 | 2,955 |
2023-01-12 | 2,924 | 2,958 | 2,924 | 2,955 | 300 | 2,955 |
2023-01-11 | 2,935 | 2,959 | 2,915 | 2,915 | 1,000 | 2,915 |
2023-01-10 | 2,935 | 2,940 | 2,935 | 2,935 | 400 | 2,935 |
2023-01-06 | 2,930 | 2,936 | 2,930 | 2,935 | 700 | 2,935 |
2023-01-05 | 2,889 | 2,936 | 2,889 | 2,936 | 900 | 2,936 |
2023-01-04 | 2,889 | 2,939 | 2,876 | 2,939 | 1,100 | 2,939 |
分割・併合履歴 : なし